Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Swan Energy Limited (SWANENERGY.BO)

435.05
-0.40
(-0.09%)
At close: 3:41:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025437.60444.25433.70435.05435.05110,132
Apr 23, 2025447.40447.60431.25435.45435.45194,149
Apr 22, 2025450.65454.00441.15443.35443.35115,428
Apr 21, 2025431.25452.80425.85449.30449.30321,074
Apr 17, 2025431.00441.90425.10429.85429.85203,218
Apr 16, 2025414.55441.50414.55432.20432.20329,539
Apr 15, 2025407.75418.10400.95414.35414.3597,231
Apr 11, 2025411.65411.65395.30396.70396.70133,405
Apr 9, 2025392.55398.00384.40395.10395.1061,758
Apr 8, 2025396.70402.85389.10396.80396.80158,456
Apr 7, 2025394.95394.95370.00383.40383.40153,852
Apr 4, 2025441.00441.45413.70418.35418.3564,592
Apr 3, 2025430.80449.80430.15442.35442.3558,525
Apr 2, 2025439.80443.75423.25437.25437.2552,010
Apr 1, 2025426.95437.00425.00432.25432.2580,650
Mar 28, 2025444.25453.35426.55429.95429.95231,663
Mar 27, 2025429.45445.00421.10443.00443.00369,465
Mar 26, 2025445.30453.10427.45429.50429.50307,051
Mar 25, 2025477.45479.25441.00443.95443.95309,154
Mar 24, 2025448.65487.75441.35472.80472.801,307,117
Mar 21, 2025424.05447.00420.40443.65443.65261,211
Mar 20, 2025426.50435.65414.95421.10421.10139,129
Mar 19, 2025415.40432.00413.95422.10422.10102,311
Mar 18, 2025400.15412.80400.00411.00411.00152,043
Mar 17, 2025403.30409.00392.15394.25394.25210,691
Mar 13, 2025408.95413.85396.35398.15398.1578,445
Mar 12, 2025418.80421.80403.35404.90404.9074,309
Mar 11, 2025420.85424.10408.70412.95412.9595,697
Mar 10, 2025445.95449.85424.30426.25426.2589,767
Mar 7, 2025454.95462.00442.00444.90444.90163,924
Mar 6, 2025444.20456.55436.90447.65447.65129,241
Mar 5, 2025429.30445.95427.60439.50439.50196,774
Mar 4, 2025406.85431.50398.60428.25428.25131,597
Mar 3, 2025408.45416.65385.85407.40407.40114,671
Feb 28, 2025411.40416.50398.00407.80407.80107,490
Feb 27, 2025430.45432.55410.55418.05418.0560,961
Feb 25, 2025427.75440.40425.60430.45430.45240,724
Feb 24, 2025427.40437.55416.60429.35429.35194,472
Feb 21, 2025444.00480.55425.15430.40430.40372,469
Feb 20, 2025432.45448.80427.85443.45443.45182,446
Feb 19, 2025409.10458.00402.40434.60434.60726,245
Feb 18, 2025444.70446.40399.40412.15412.15618,764
Feb 17, 2025449.95462.00429.25441.75441.75361,345
Feb 14, 2025482.00482.00436.85441.15441.15346,815
Feb 13, 2025495.00495.00477.00482.35482.35160,521
Feb 12, 2025489.95495.40461.00486.70486.70169,987
Feb 11, 2025524.75524.75477.00482.70482.70134,393
Feb 10, 2025534.55539.50515.80518.30518.30108,313
Feb 7, 2025542.85547.00534.10542.05542.0529,774
Feb 6, 2025545.20551.45535.45542.65542.6588,010
Feb 5, 2025543.80557.05539.60546.65546.6542,423
Feb 4, 2025549.85557.05535.40536.90536.9054,978
Feb 3, 2025552.85552.85532.45543.05543.05217,194
Feb 1, 2025556.70573.05545.90565.00565.00123,362
Jan 31, 2025539.85556.15529.15552.00552.00100,436
Jan 30, 2025557.65562.55531.45533.70533.70103,623
Jan 29, 2025544.95578.60535.00555.95555.95245,582
Jan 28, 2025535.85548.00512.40530.50530.50215,037
Jan 27, 2025572.65572.65533.90536.90536.90109,949
Jan 24, 2025607.20613.55565.95588.05588.05109,661
Jan 23, 2025618.95618.95593.85598.25598.2591,232
Jan 22, 2025629.30632.15597.75610.50610.5089,319
Jan 21, 2025642.00645.95625.05629.25629.25125,577
Jan 20, 2025690.15690.15636.75639.60639.60148,744
Jan 17, 2025687.00702.30667.45684.30684.30172,061
Jan 16, 2025673.20688.80656.70684.55684.55183,066
Jan 15, 2025647.95662.00637.00647.45647.45169,650
Jan 14, 2025603.05645.40603.05639.80639.80152,829
Jan 13, 2025638.50645.95596.80601.55601.55186,779
Jan 10, 2025672.45676.05644.40650.20650.2071,321
Jan 9, 2025696.95701.00670.20673.10673.1059,548
Jan 8, 2025726.40726.40686.70696.80696.80215,926
Jan 7, 2025703.85733.55703.85726.40726.40237,141
Jan 6, 2025751.05756.95694.95698.50698.50126,100
Jan 3, 2025746.00771.35742.40754.70754.70174,733
Jan 2, 2025721.05756.25718.90742.50742.50229,612
Jan 1, 2025724.95738.00718.10720.45720.4554,112
Dec 31, 2024711.65724.30706.90719.05719.0559,086
Dec 30, 2024733.45746.50709.10714.05714.05141,961
Dec 27, 2024716.05745.95708.80737.95737.95152,598
Dec 26, 2024731.05735.55709.20714.75714.75109,877
Dec 24, 2024735.65747.90722.10729.60729.60124,190
Dec 23, 2024744.20757.35727.65731.15731.15143,532
Dec 20, 2024761.05787.95736.70740.10740.10304,948
Dec 19, 2024764.95782.50758.00760.45760.45245,039
Dec 18, 2024780.05807.50773.60782.05782.05492,169
Dec 17, 2024780.35802.00773.10777.10777.10309,936
Dec 16, 2024781.90809.70777.30781.75781.75223,166
Dec 13, 2024759.85804.60741.70787.00787.00651,451
Dec 12, 2024782.00791.95760.65764.15764.15385,023
Dec 11, 2024716.05797.10716.05780.80780.80887,682
Dec 10, 2024711.00747.80705.05715.25715.25346,566
Dec 9, 2024721.10727.90707.65710.00710.00181,353
Dec 6, 2024710.25735.95701.95721.00721.00227,833
Dec 5, 2024717.35737.00699.80704.85704.85479,285
Dec 4, 2024632.00728.95626.90709.15709.15852,285
Dec 3, 2024638.90645.00627.50631.35631.3553,157
Dec 2, 2024610.95642.20606.75636.05636.05228,467
Nov 29, 2024614.50620.60608.00610.90610.9097,837
Nov 28, 2024612.60623.65604.75615.00615.0071,730
Nov 27, 2024621.20628.70608.55611.60611.6082,705
Nov 26, 2024602.00632.00593.50616.60616.60279,237
Nov 25, 2024613.15620.25592.70597.90597.90497,960
Nov 22, 2024530.25593.75518.35587.45587.45388,783
Nov 21, 2024535.35547.85526.00527.45527.45142,726
Nov 19, 2024551.95559.95535.00537.80537.80325,713
Nov 18, 2024489.95552.50476.40545.50545.50674,638
Nov 14, 2024508.45534.45506.10511.20511.20158,189
Nov 13, 2024534.95545.15502.25506.75506.75142,712
Nov 12, 2024530.00555.50522.85535.05535.05369,604
Nov 11, 2024524.10557.90511.70528.00528.00216,922
Nov 8, 2024537.00547.25515.85521.35521.35197,478
Nov 7, 2024490.15569.45490.15535.20535.201,032,600
Nov 6, 2024496.30505.00493.45496.55496.5541,309
Nov 4, 2024499.00499.60480.00483.85483.8543,833
Nov 1, 2024506.75506.75498.50500.30500.3024,328
Oct 31, 2024499.50504.20493.65500.00500.0016,541
Oct 29, 2024481.40497.00468.85492.75492.7590,669
Oct 28, 2024462.15489.30462.15481.90481.9091,285
Oct 25, 2024479.25485.10455.50465.95465.95137,284
Oct 24, 2024485.10492.70475.25479.20479.2063,905
Oct 23, 2024495.00498.05476.40484.05484.0590,032
Oct 22, 2024522.00522.00483.55487.25487.2583,400
Oct 21, 2024532.00542.70519.10520.35520.3519,919
Oct 18, 2024530.60547.35526.65540.15540.1556,078
Oct 17, 2024554.00554.80536.90538.10538.1055,064
Oct 16, 2024559.40571.00552.00554.55554.5555,562
Oct 15, 2024560.00565.60555.00561.85561.8543,044
Oct 14, 2024571.95571.95557.75561.90561.9057,985
Oct 11, 2024555.00573.90553.20569.70569.7091,363
Oct 10, 2024560.05566.75553.20558.15558.1542,574
Oct 9, 2024558.10576.90547.00559.05559.05100,248
Oct 8, 2024510.20554.00507.90547.15547.15119,484
Oct 7, 2024551.00558.40516.00519.05519.0559,312
Oct 4, 2024562.00573.65547.65553.35553.35110,187
Oct 3, 2024558.05572.30554.90559.50559.5033,173
Oct 1, 2024580.00588.45566.00567.65567.6551,269
Sep 30, 2024587.70588.00567.00576.45576.4545,660
Sep 27, 2024594.65596.50578.35581.15581.15127,923
Sep 26, 2024572.05624.55570.00592.95592.95406,551
Sep 25, 2024586.45586.45565.20567.80567.8066,245
Sep 24, 2024586.60597.15580.00581.95581.9519,123
Sep 23, 2024601.05605.00592.10593.60593.6044,077
Sep 20, 2024575.00605.25575.00596.10596.1053,717
Sep 19, 2024 0.1 Dividend
Sep 19, 2024590.55598.45570.00573.25573.2537,322
Sep 18, 2024602.55605.75583.00588.15588.0536,079
Sep 17, 2024619.35619.35596.70599.05598.9535,769
Sep 16, 2024619.00621.00608.10610.70610.6048,477
Sep 13, 2024625.00631.00615.70617.40617.3019,435
Sep 12, 2024619.45622.50609.10612.90612.8044,584
Sep 11, 2024639.90639.90607.05612.50612.4039,600
Sep 10, 2024618.15640.00616.10635.10634.9932,411
Sep 9, 2024620.25625.00604.35615.25615.1599,325
Sep 6, 2024646.90646.95620.00623.70623.5998,992
Sep 5, 2024656.00657.90641.60646.95646.8448,339
Sep 4, 2024657.95665.95647.15650.15650.0441,235
Sep 3, 2024666.00669.40656.00658.75658.6453,093
Sep 2, 2024676.20687.00660.70662.20662.0973,812
Aug 30, 2024675.45680.90667.05677.50677.3842,779
Aug 29, 2024675.65685.30669.00674.85674.7446,717
Aug 28, 2024682.70696.60670.85673.55673.4486,187
Aug 26, 2024713.00713.05691.70692.70692.5837,764
Aug 23, 2024691.75704.70686.85699.40699.28111,613
Aug 22, 2024698.00703.15683.00688.40688.2852,173
Aug 21, 2024682.95719.00680.75697.80697.68261,329
Aug 20, 2024681.60685.50676.40679.25679.1343,136
Aug 19, 2024688.75689.00678.00681.35681.2329,635
Aug 16, 2024690.00694.75674.00680.00679.8846,990
Aug 14, 2024694.95705.25668.00672.20672.09163,848
Aug 13, 2024684.70698.45676.55682.10681.9872,513
Aug 12, 2024677.45707.00677.45684.80684.68107,940
Aug 9, 2024696.95703.00685.00689.00688.8878,316
Aug 8, 2024681.30710.50672.00681.25681.1385,626
Aug 7, 2024673.05685.30663.00681.80681.6892,420
Aug 6, 2024692.05706.65651.95656.15656.04197,306
Aug 5, 2024686.05700.15685.90685.90685.78121,174
Aug 2, 2024710.15740.00708.00722.00721.88159,508
Aug 1, 2024756.50764.50722.55729.20729.08211,917
Jul 31, 2024729.90760.00714.10759.45759.32907,971
Jul 30, 2024739.95739.95716.85723.85723.7332,181
Jul 29, 2024736.00744.00725.80734.45734.3333,358
Jul 26, 2024734.90744.75728.00730.45730.33125,487
Jul 25, 2024713.30733.10695.50730.55730.431,690,836
Jul 24, 2024670.25702.55670.25702.55702.431,595,508
Jul 23, 2024681.20698.70650.40669.10668.9984,198
Jul 22, 2024684.95698.45679.00684.60684.4854,217
Jul 19, 2024710.70716.20686.55689.80689.68114,867
Jul 18, 2024721.05728.50702.85711.00710.8869,571
Jul 16, 2024710.80730.00701.00720.55720.43147,781
Jul 15, 2024729.90732.15702.30703.70703.5896,472
Jul 12, 2024732.95745.00710.00717.75717.63192,841
Jul 11, 2024729.05741.35723.30732.25732.1389,690
Jul 10, 2024749.00749.00696.40721.30721.18384,413
Jul 9, 2024725.25725.25725.25725.25725.138,466
Jul 8, 2024690.75690.75690.75690.75690.637,943
Jul 5, 2024629.05657.90629.05657.90657.7929,504
Jul 4, 2024615.00633.00615.00626.60626.4942,342
Jul 3, 2024625.55625.55613.70617.55617.4460,612
Jul 2, 2024617.60633.45615.45620.05619.94126,333
Jul 1, 2024587.90617.10587.75614.50614.40114,533
Jun 28, 2024594.55598.40583.90587.75587.6537,202
Jun 27, 2024612.75620.00587.75592.15592.05179,332
Jun 26, 2024628.05630.55612.00618.65618.5444,541
Jun 25, 2024630.55642.10620.25628.45628.3434,058
Jun 24, 2024628.60634.90622.50624.05623.94132,248
Jun 21, 2024654.50663.10639.40655.25655.1475,373
Jun 20, 2024663.00664.20645.75649.75649.6427,710
Jun 19, 2024665.05670.90638.80656.45656.34176,160
Jun 18, 2024638.00669.00638.00662.65662.5469,629
Jun 14, 2024613.20640.35609.00637.25637.14106,991
Jun 13, 2024604.95617.45593.50614.00613.9039,922
Jun 12, 2024607.40616.50596.55599.95599.8563,513
Jun 11, 2024624.10627.40603.00606.50606.40119,417
Jun 10, 2024582.00617.20582.00616.85616.75153,044
Jun 7, 2024580.00593.05563.25587.85587.7548,015
Jun 6, 2024558.85574.55553.00573.50573.4087,037
Jun 5, 2024539.20562.55539.20547.20547.11245,192
Jun 4, 2024593.20593.20567.55567.55567.45104,318
Jun 3, 2024590.00603.45558.45597.40597.30443,209
May 31, 2024574.75574.75574.75574.75574.659,942
May 30, 2024614.95622.95598.40604.95604.8534,410
May 29, 2024615.10629.35609.35621.00620.8965,016
May 28, 2024638.00644.50618.85621.60621.49104,969
May 27, 2024638.00648.50614.65638.15638.0493,331
May 24, 2024600.95630.95600.10629.90629.79117,080
May 23, 2024602.05610.05599.00600.95600.8520,170
May 22, 2024601.75616.95592.60602.45602.3546,729
May 21, 2024598.00608.00590.75595.90595.8087,276
May 17, 2024581.35609.90581.35599.85599.7599,503
May 16, 2024583.85587.05572.00582.65582.5581,942
May 15, 2024578.65590.50572.20583.55583.45346,125
May 14, 2024539.10562.40537.00562.40562.3044,989
May 13, 2024530.65548.30503.00535.65535.56159,591
May 10, 2024545.45545.45525.00529.40529.31148,797
May 9, 2024555.00568.45537.60538.35538.2657,669
May 8, 2024560.85572.50547.95565.85565.7533,356
May 7, 2024570.60576.45553.90561.50561.4038,603
May 6, 2024585.00588.70565.20571.00570.90123,169
May 3, 2024616.85616.85580.40594.65594.55111,767
May 2, 2024619.95629.00603.95606.90606.8032,174
Apr 30, 2024619.05642.00618.60620.30620.1957,449
Apr 29, 2024619.60620.00599.00616.70616.6022,768
Apr 26, 2024628.60628.60610.75613.55613.4536,184
Apr 25, 2024612.50620.30600.05616.70616.6032,246
Apr 24, 2024620.85625.00605.00609.90609.8059,876